Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241121 991.00 998.75 976.25 977.75 -12.75 110,520 353,132 -1,962 Hover/Click
Mar25 241121 999.75 1006.25 983.75 985.25 -14.00 50,524 245,111 +1,884 Hover/Click
May25 241121 1014.00 1019.00 997.00 998.75 -13.75 19,526 133,704 +165 Hover/Click
Jul25 241121 1025.75 1031.25 1009.25 1011.50 -13.75 12,710 88,648 +765 Hover/Click
Aug25 241121 1025.25 1030.25 1009.00 1011.25 -13.50 1,603 7,642 -63 Hover/Click
Sep25 241121 1014.75 1019.25 999.25 1002.00 -12.25 2,382 9,246 +133 Hover/Click
Nov25 241121 1015.00 1020.25 1001.50 1004.50 -10.75 7,167 56,260 +87 Hover/Click
Jan26 241121 1025.75 1030.00 1012.00 1014.75 -10.25 206 2,889 +60 Hover/Click
Mar26 241121 1025.25 1030.50 1013.50 1016.50 -9.25 39 3,165 -2 Hover/Click
May26 241121 1023.75 1035.50 1019.50 1022.50 -8.25 18 555 -8 Hover/Click
Jul26 241121 1033.00 1042.75 1027.00 1030.00 -8.00 35 1,426 +17 Hover/Click
Aug26 241121 1026.75 1026.75 1026.75 1026.75 -7.75 0 96 +0 Hover/Click
Sep26 241121 1014.25 1014.25 1014.25 1014.25 -7.75 0 62 +0 Hover/Click
Nov26 241121 1023.00 1027.25 1012.75 1015.25 -7.50 68 1,666 +36 Hover/Click
Total Volume and Open Interest 204,798 903,651 +1,112  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241121 290.00 290.90 287.20 287.70 -1.70 53,897 90,448 -13,542 Hover/Click
Jan25 241121 291.70 292.70 288.70 289.40 -1.90 57,671 180,786 +5,436 Hover/Click
Mar25 241121 295.40 296.20 292.70 293.10 -1.90 26,220 147,940 +6,544 Hover/Click
May25 241121 299.70 300.40 297.10 297.50 -1.80 8,678 79,346 +257 Hover/Click
Jul25 241121 304.00 304.90 301.60 302.10 -1.70 8,771 59,601 +1,023 Hover/Click
Aug25 241121 305.60 305.90 302.60 303.10 -1.70 3,563 16,223 +1,199 Hover/Click
Sep25 241121 306.00 306.30 303.00 303.60 -1.70 1,258 13,726 +163 Hover/Click
Oct25 241121 304.80 305.70 302.60 303.10 -1.70 863 10,492 +56 Hover/Click
Dec25 241121 307.40 308.30 305.00 305.60 -1.70 1,534 21,321 +355 Hover/Click
Jan26 241121 306.70 309.10 306.20 306.70 -1.60 28 1,558 +13 Hover/Click
Total Volume and Open Interest 162,487 623,390 +1,505  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241121 43.30 43.75 41.93 42.18 -1.10 67,394 69,379 -19,061 Hover/Click
Jan25 241121 43.46 43.87 42.02 42.28 -1.08 97,697 188,886 +7,237 Hover/Click
Mar25 241121 43.70 44.16 42.35 42.60 -1.06 48,139 133,180 -129 Hover/Click
May25 241121 44.09 44.42 42.65 42.90 -1.02 20,465 71,723 +1,004 Hover/Click
Jul25 241121 44.24 44.61 42.87 43.12 -0.99 17,518 58,420 -481 Hover/Click
Aug25 241121 44.02 44.49 42.75 43.03 -0.98 4,802 10,611 +451 Hover/Click
Sep25 241121 43.97 44.34 42.61 42.92 -0.96 4,045 9,144 +80 Hover/Click
Oct25 241121 43.67 44.15 42.45 42.77 -0.96 2,502 5,571 +1,067 Hover/Click
Dec25 241121 43.76 44.22 42.50 42.86 -0.94 11,564 23,748 +4,003 Hover/Click
Jan26 241121 43.55 43.69 42.58 42.91 -0.92 172 900 +5 Hover/Click
Total Volume and Open Interest 274,383 572,828 -5,826  
Canola(WCE) Weekly Monthly
Jan25 241121 617.1 619.3 590.4 595.0 -22.1 30,849 118,409 -1,519 Hover/Click
Mar25 241121 631.7 632.2 603.8 608.2 -22.4 15,917 53,653 +4,134 Hover/Click
May25 241121 641.3 641.7 613.5 617.9 -22.3 5,310 27,256 +131 Hover/Click
Jul25 241121 644.8 645.1 618.1 622.4 -21.4 1,708 22,361 +584 Hover/Click
Nov25 241121 615.0 615.0 591.0 595.0 -19.5 1,927 17,088 +1,051 Hover/Click
Jan26 241121 597.0 597.4 596.3 596.3 -19.2 0 400 +0 Hover/Click
Total Volume and Open Interest 55,711 239,225 +4,381  
Corn(CBOT) Weekly Monthly
Dec24 241121 430.00 432.00 426.25 426.75 -3.50 224,875 361,594 -23,991 Hover/Click
Mar25 241121 439.75 442.25 435.75 436.25 -3.75 184,194 658,108 +19,664 Hover/Click
May25 241121 447.00 449.25 442.75 443.25 -3.75 36,717 199,610 +2,068 Hover/Click
Jul25 241121 450.00 452.25 446.00 446.50 -3.50 24,367 199,800 +793 Hover/Click
Sep25 241121 436.75 438.25 432.50 433.00 -3.75 8,377 84,136 +2,028 Hover/Click
Dec25 241121 441.00 442.50 436.25 436.75 -4.25 13,035 150,412 +1,198 Hover/Click
Mar26 241121 452.25 453.50 447.25 447.75 -4.25 476 7,216 +178 Hover/Click
May26 241121 458.50 459.75 454.00 454.00 -4.00 86 779 -10 Hover/Click
Jul26 241121 462.50 463.00 457.25 457.75 -3.75 3 1,441 -1 Hover/Click
Sep26 241121 449.50 449.50 444.25 444.25 -4.50 0 339 +0 Hover/Click
Total Volume and Open Interest 492,228 1,668,952 +1,985  
Wheat(CBOT) Weekly Monthly
Dec24 241121 552.50 557.50 547.75 548.75 -3.75 41,277 69,319 -8,949 Hover/Click
Mar25 241121 572.75 577.50 568.50 569.50 -2.75 60,806 213,023 -304 Hover/Click
May25 241121 581.00 587.00 578.75 579.50 -2.50 11,740 63,128 -1,090 Hover/Click
Jul25 241121 588.75 594.25 586.25 587.25 -2.00 7,637 69,755 -753 Hover/Click
Sep25 241121 602.50 606.75 599.00 599.75 -2.00 1,289 12,404 +225 Hover/Click
Dec25 241121 617.75 622.50 614.75 615.75 -2.00 805 8,258 +0 Hover/Click
Total Volume and Open Interest 123,605 437,197 -10,876  
Wheat(KCBT) Weekly Monthly
Dec24 241121 561.75 566.25 554.25 555.50 -6.25 20,090 30,424 -6,358 Hover/Click
Mar25 241121 573.00 577.25 566.00 567.25 -5.50 27,766 142,985 +4,102 Hover/Click
May25 241121 578.75 584.50 573.50 574.50 -5.50 5,093 40,278 -114 Hover/Click
Jul25 241121 587.00 592.25 581.25 582.25 -5.75 3,844 35,018 -361 Hover/Click
Sep25 241121 601.25 605.00 593.75 594.75 -5.75 903 6,978 +157 Hover/Click
Dec25 241121 617.00 620.25 610.00 610.50 -5.75 107 2,352 -36 Hover/Click
Mar26 241121 623.25 632.00 623.00 623.25 -5.50 1 229 +0 Hover/Click
Total Volume and Open Interest 57,804 258,381 -2,610  
Wheat(MGE) Weekly Monthly
Dec24 241121 590.50 597.00 587.25 588.00 -4.00 6,552 14,794 -3,637 Hover/Click
Mar25 241121 607.00 612.75 601.75 602.25 -5.00 9,978 48,517 +3,626 Hover/Click
May25 241121 617.00 621.75 611.00 611.25 -6.00 1,213 9,199 +199 Hover/Click
Jul25 241121 625.75 631.00 620.75 620.75 -6.00 634 5,877 +60 Hover/Click
Sep25 241121 635.75 637.00 631.25 631.25 -5.75 199 2,567 +91 Hover/Click
Dec25 241121 647.50 647.50 647.50 647.50 -5.75 46 608 +9 Hover/Click
Total Volume and Open Interest 18,622 81,597 +348  
Oats(CBOT) Weekly Monthly
Dec24 241121 347.50 352.00 343.25 346.25 +1.50 235 770 -24 Hover/Click
Mar25 241121 363.50 371.75 361.25 366.75 +3.50 457 2,769 +77 Hover/Click
May25 241121 370.25 370.25 370.25 370.25 +3.25 9 186 +6 Hover/Click
Jul25 241121 371.75 371.75 371.75 371.75 +3.25 0 46 +0 Hover/Click
Total Volume and Open Interest 701 3,790 +59  
Rough Rice(CBOT) Weekly Monthly
Jan25 241121 15.09 15.23 15.09 15.17 +0.05 344 9,742 -102 Hover/Click
Mar25 241121 15.28 15.34 15.22 15.27 +0.02 15 1,215 +0 Hover/Click
May25 241121 15.43 15.43 15.43 15.43 +0.01 1 81 +0 Hover/Click
Jul25 241121 15.47 15.47 15.47 15.47 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 360 11,079 -102  
Live Cattle(CME) Weekly Monthly
Dec24 241121 186.300 186.500 185.450 185.600 -0.700 10,040 52,123 -2,826 Hover/Click
Feb25 241121 187.750 188.050 187.050 187.435 -0.500 22,577 140,679 +2,662 Hover/Click
Apr25 241121 189.550 190.080 189.250 189.535 -0.165 9,659 74,482 +490 Hover/Click
Jun25 241121 184.750 185.250 184.550 184.880 -0.020 5,400 45,298 +717 Hover/Click
Aug25 241121 183.500 183.750 183.150 183.435 -0.065 2,158 20,496 +398 Hover/Click
Oct25 241121 185.250 185.450 184.935 185.235 -0.095 1,319 8,093 +179 Hover/Click
Total Volume and Open Interest 51,927 348,240 +1,932  
Feeder Cattle(CME) Weekly Monthly
Nov24 241121 254.785 255.330 254.685 255.130 +0.330 971 2,592 -147 Hover/Click
Jan25 241121 252.000 253.950 252.000 253.450 +1.120 5,652 25,934 +381 Hover/Click
Mar25 241121 251.400 252.800 251.200 252.100 +0.700 2,620 10,628 +38 Hover/Click
Apr25 241121 252.380 253.700 252.130 253.130 +0.750 1,018 4,605 +140 Hover/Click
May25 241121 252.600 254.080 252.535 253.535 +0.785 747 5,396 +56 Hover/Click
Aug25 241121 257.600 258.900 257.380 258.200 +0.600 311 4,982 +83 Hover/Click
Sep25 241121 256.950 258.000 256.750 257.525 +0.795 62 476 +10 Hover/Click
Total Volume and Open Interest 11,405 54,724 +572  
Lean Hogs(CME) Weekly Monthly
Dec24 241121 80.530 81.550 80.280 80.800 +0.270 12,840 60,897 -1,224 Hover/Click
Feb25 241121 84.280 85.480 84.000 84.650 +0.170 21,338 128,247 +2,456 Hover/Click
Apr25 241121 88.600 89.330 88.280 88.930 +0.300 6,602 73,279 +229 Hover/Click
May25 241121 91.850 92.380 91.680 92.080 +0.180 164 4,467 +37  
Jun25 241121 99.130 99.700 98.930 99.480 +0.350 4,145 35,142 +601 Hover/Click
Jul25 241121 99.550 100.000 99.280 99.880 +0.380 4,012 22,252 +398 Hover/Click
Aug25 241121 98.200 98.580 97.900 98.480 +0.380 3,404 13,212 +695 Hover/Click
Oct25 241121 81.580 81.930 81.430 81.750 +0.170 1,490 8,465 +723 Hover/Click
Total Volume and Open Interest 54,174 347,216 +4,036  
Class III Milk(CME) Weekly Monthly
Nov24 241121 19.89 19.89 19.86 19.87 -0.05 55 3,462 -17 Hover/Click
Dec24 241121 19.15 19.15 18.59 18.68 -0.47 648 5,952 -19 Hover/Click
Jan25 241121 18.88 18.90 18.39 18.46 -0.54 568 4,499 +74 Hover/Click
Feb25 241121 18.99 19.05 18.79 18.82 -0.38 118 2,325 +13 Hover/Click
Mar25 241121 19.18 19.21 18.97 19.06 -0.35 188 2,084 +89 Hover/Click
Apr25 241121 18.92 19.00 18.64 18.85 -0.18 38 1,305 +3 Hover/Click
May25 241121 18.80 18.85 18.50 18.75 -0.15 13 1,175 +8 Hover/Click
Jun25 241121 18.69 18.69 18.56 18.69 -0.11 9 1,018 +9 Hover/Click
Jul25 241121 18.70 18.78 18.70 18.78 -0.02 8 763 +8 Hover/Click
Aug25 241121 18.80 18.80 18.80 18.80 -0.10 8 641 +8 Hover/Click
Sep25 241121 18.79 18.83 18.75 18.83 -0.17 8 576 +7 Hover/Click
Oct25 241121 18.70 18.74 18.70 18.74 -0.09 8 570 +8 Hover/Click
Nov25 241121 18.60 18.60 18.49 18.60 -0.15 13 578 +9 Hover/Click
Total Volume and Open Interest 1,691 25,452 +209  
Cocoa(ICE) Weekly Monthly
Dec24 241121 8375 8690 8328 8449 +109 1,416 883 -620 Hover/Click
Mar25 241121 8500 8747 8465 8635 +143 11,324 60,617 -836 Hover/Click
May25 241121 8100 8299 8046 8199 +130 3,987 33,544 -212 Hover/Click
Jul25 241121 7667 7836 7635 7746 +95 3,600 15,914 -53 Hover/Click
Sep25 241121 7155 7284 7110 7212 +73 2,360 7,773 +114 Hover/Click
Dec25 241121 6432 6566 6396 6500 +55 694 8,205 +24 Hover/Click
Mar26 241121 5920 6029 5920 5988 +51 50 806 -4 Hover/Click
Total Volume and Open Interest 23,436 127,851 -1,589  
Coffee "C"(ICE) Weekly Monthly
Dec24 241121 300.00 300.00 295.75 298.65 +3.35 248 2,243 -128 Hover/Click
Mar25 241121 296.20 297.50 291.20 295.70 +3.20 20,441 108,838 +977 Hover/Click
May25 241121 292.70 294.95 288.70 293.15 +2.90 11,334 43,061 +862 Hover/Click
Jul25 241121 289.20 290.60 284.50 288.55 +2.25 4,897 21,396 +412 Hover/Click
Sep25 241121 284.55 285.80 279.95 283.65 +1.75 2,359 10,862 +46 Hover/Click
Dec25 241121 278.00 278.95 273.45 276.75 +1.45 1,089 11,989 +22 Hover/Click
Total Volume and Open Interest 40,645 201,626 +2,194  
Orange Juice(ICE) Weekly Monthly
Jan25 241121 491.75 514.00 488.75 511.20 +16.45 748 7,553 +131 Hover/Click
Mar25 241121 465.80 482.75 465.80 478.95 +9.95 244 2,048 +58 Hover/Click
May25 241121 460.00 465.75 459.00 462.15 +4.75 19 447 +5 Hover/Click
Jul25 241121 443.40 446.85 443.40 446.85 +3.10 1 59 +1 Hover/Click
Sep25 241121 440.45 440.45 440.45 440.45 +3.10       Hover/Click
Nov25 241121 431.70 431.70 431.70 431.70 +2.15       Hover/Click
Total Volume and Open Interest 1,012 10,108 +195  
Sugar #11(ICE) Weekly Monthly
Mar25 241121 21.70 21.77 21.26 21.38 -0.27 30,722 342,573 -3,432 Hover/Click
May25 241121 20.16 20.31 19.86 19.98 -0.23 12,323 187,990 +1,149 Hover/Click
Jul25 241121 19.50 19.59 19.19 19.29 -0.20 11,243 143,817 +449 Hover/Click
Oct25 241121 19.36 19.44 19.08 19.16 -0.19 7,597 77,969 -1,239 Hover/Click
Mar26 241121 19.52 19.57 19.26 19.33 -0.17 1,865 45,971 +187 Hover/Click
May26 241121 18.48 18.52 18.26 18.32 -0.14 557 28,316 +2 Hover/Click
Jul26 241121 18.00 18.01 17.79 17.86 -0.11 421 19,379 +21 Hover/Click
Oct26 241121 17.85 17.95 17.70 17.81 -0.09 341 14,518 -21 Hover/Click
Mar27 241121 18.15 18.16 17.94 18.05 -0.07 149 7,212 -2 Hover/Click
Total Volume and Open Interest 65,394 876,440 -2,956  
London Cocoa(LCE) Weekly Monthly
Dec24 241121 7206 7390 7179 7343 +137 3,394 29,353 -2,192 Hover/Click
Mar25 241121 7005 7135 6915 7084 +117 8,588 69,073 -2,897 Hover/Click
May25 241121 6506 6650 6432 6593 +108 4,088 30,136 +34 Hover/Click
Jul25 241121 6090 6185 6003 6134 +77 2,608 20,256 -4,213 Hover/Click
Sep25 241121 5562 5633 5476 5595 +55 2,039 12,543 +205 Hover/Click
Dec25 241121 4885 4956 4811 4927 +35 1,400 16,459 +89 Hover/Click
Mar26 241121 4499 4609 4499 4596 +42 107 1,873 +6 Hover/Click
Total Volume and Open Interest 22,236 180,419 -8,964  
London Sugar(LCE) Weekly Monthly
Mar25 241121 560.10 560.20 549.20 553.80 -5.50 8,027 63,909 -581 Hover/Click
May25 241121 555.90 555.90 546.10 548.80 -6.20 3,539 23,587 -136 Hover/Click
Aug25 241121 541.80 542.60 535.40 537.40 -5.30 940 11,729 -117 Hover/Click
Oct25 241121 530.90 531.30 525.40 526.70 -4.40 170 5,359 +5 Hover/Click
Dec25 241121 526.90 526.90 523.10 523.70 -4.30 31 2,097 -1 Hover/Click
Total Volume and Open Interest 12,721 110,154 -829  
Cotton(ICE) Weekly Monthly
Dec24 241121 68.46 71.46 68.05 69.19 +0.73 11,708 4,113 -7,600 Hover/Click
Mar25 241121 70.40 70.89 69.90 70.43 +0.15 24,221 135,002 +1,152 Hover/Click
May25 241121 71.62 72.13 71.18 71.65 +0.14 5,292 37,517 -377 Hover/Click
Jul25 241121 72.56 73.24 72.38 72.80 +0.15 3,435 30,702 +416 Hover/Click
Oct25 241121 71.42 71.54 71.42 71.54 +0.11 13 26 -8 Hover/Click
Dec25 241121 71.30 71.75 71.16 71.46 +0.20 1,323 25,492 +530 Hover/Click
Total Volume and Open Interest 45,999 234,115 -5,887  
Crude Oil(NYM) Weekly Monthly
Jan25 241121 69.04 70.38 68.86 70.10 +1.35 235,637 371,014 +4,166 Hover/Click
Feb25 241121 68.83 70.09 68.62 69.77 +1.25 81,456 156,573 -798 Hover/Click
Mar25 241121 68.58 69.83 68.42 69.47 +1.13 52,290 158,855 +6,672 Hover/Click
Apr25 241121 68.45 69.63 68.29 69.25 +1.05 22,721 89,638 +1,887 Hover/Click
May25 241121 68.32 69.48 68.17 69.08 +0.99 11,938 69,630 -190 Hover/Click
Jun25 241121 68.16 69.31 68.03 68.90 +0.93 38,286 153,376 -2,275 Hover/Click
Jul25 241121 68.06 69.13 67.90 68.70 +0.87 4,814 62,202 +366 Hover/Click
Aug25 241121 67.84 68.93 67.73 68.48 +0.81 3,278 36,340 -52 Hover/Click
Sep25 241121 67.75 68.57 67.55 68.26 +0.78 6,874 70,491 +3 Hover/Click
Oct25 241121 67.63 68.35 67.59 68.03 +0.74 1,619 39,571 +102 Hover/Click
Nov25 241121 67.57 68.09 67.48 67.81 +0.68 1,574 32,905 +158 Hover/Click
Dec25 241121 67.15 68.08 66.98 67.61 +0.67 26,920 156,929 +1,053 Hover/Click
Jan26 241121 67.50 67.70 67.38 67.38 +0.63 564 27,603 +70 Hover/Click
Feb26 241121 67.50 67.50 67.16 67.16 +0.59 157 17,405 +17 Hover/Click
Mar26 241121 67.08 67.21 66.97 66.97 +0.56 445 21,213 +132 Hover/Click
Apr26 241121 66.79 66.79 66.79 66.79 +0.52 35 8,743 -19 Hover/Click
Total Volume and Open Interest 506,076 1,757,124 -11,527  
e-miNY Crude Oil(NYM)
Jan25 241121 69.025 70.400 68.875 70.100 +1.350 5,622 1,400 -170  
Feb25 241121 68.800 70.075 68.625 69.775 +1.250 404 173 -13  
Mar25 241121 68.500 69.800 68.500 69.475 +1.125 25 115 -7  
Apr25 241121 68.525 69.600 68.300 69.250 +1.050 20 10 +0  
May25 241121 68.500 69.100 68.500 69.075 +0.975 1 19 +0  
Jun25 241121 68.900 68.900 68.900 68.900 +0.925 0 21 +0  
Jul25 241121 68.700 68.700 68.700 68.700 +0.875 0 2 +0  
Aug25 241121 68.500 68.500 68.500 68.500 +0.825 0 6 +0  
Sep25 241121 67.725 68.375 67.725 68.250 +0.750 10 10 +2  
Oct25 241121 68.025 68.025 68.025 68.025 +0.725 0 1 +0  
Total Volume and Open Interest 6,085 1,832 -188  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241121 223.14 227.81 222.55 227.44 +4.81 37,252 58,661 -8,517 Hover/Click
Jan25 241121 224.16 228.76 223.63 228.39 +4.74 62,389 103,968 +2,918 Hover/Click
Feb25 241121 224.36 228.82 223.97 228.51 +4.54 26,962 66,108 +2,681 Hover/Click
Mar25 241121 223.61 227.69 223.15 227.42 +4.20 18,077 48,129 +561 Hover/Click
Apr25 241121 222.34 226.16 221.97 225.93 +3.85 5,439 23,673 +309 Hover/Click
May25 241121 221.73 225.10 221.16 224.81 +3.55 3,311 15,189 -152 Hover/Click
Jun25 241121 221.06 224.37 220.53 223.93 +3.29 8,337 36,960 +1,202 Hover/Click
Jul25 241121 221.26 224.59 220.88 224.11 +3.15 1,506 7,828 +25 Hover/Click
Aug25 241121 221.77 224.96 221.38 224.47 +3.01 963 6,102 +21 Hover/Click
Sep25 241121 223.64 225.10 222.20 225.10 +2.88 1,272 8,377 -297 Hover/Click
Oct25 241121 225.78 225.78 224.54 225.78 +2.74 568 2,913 +59 Hover/Click
Nov25 241121 226.34 226.34 224.89 226.26 +2.59 545 3,886 +95 Hover/Click
Dec25 241121 224.48 227.46 224.02 226.61 +2.43 2,018 17,216 -194 Hover/Click
Jan26 241121 227.50 227.50 227.14 227.14 +2.34 143 2,883 +40 Hover/Click
Total Volume and Open Interest 169,105 412,342 -1,071  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241121 204.58 209.26 202.83 205.94 +1.36 40,177 49,182 -10,770 Hover/Click
Jan25 241121 199.26 202.80 197.82 200.17 +1.05 85,100 133,893 +6,620 Hover/Click
Feb25 241121 199.31 202.66 198.11 200.37 +1.21 37,500 47,736 +1,692 Hover/Click
Mar25 241121 200.93 204.27 199.90 202.26 +1.45 18,839 36,125 +1,611 Hover/Click
Apr25 241121 218.98 221.75 217.90 220.40 +1.95 11,309 20,355 +1,433 Hover/Click
May25 241121 218.81 221.83 218.15 220.55 +1.96 7,388 21,971 -104 Hover/Click
Jun25 241121 217.27 220.34 216.80 219.17 +1.99 9,864 23,708 +737 Hover/Click
Jul25 241121 215.23 218.07 215.07 217.03 +2.00 4,768 10,497 +768 Hover/Click
Aug25 241121 213.21 215.28 213.09 214.27 +1.98 2,081 5,150 +117 Hover/Click
Sep25 241121 211.43 211.52 209.60 210.81 +1.89 1,113 6,211 +37 Hover/Click
Total Volume and Open Interest 219,668 367,722 +2,481  
e-miNY RBOB Gasoline(NYM)
Dec24 241121 205.94 205.94 205.94 205.94 +1.36        
Jan25 241121 199.10 200.17 199.10 200.17 +1.05 0 1 +0  
Feb25 241121 200.37 200.37 200.37 200.37 +1.21        
Mar25 241121 202.26 202.26 202.26 202.26 +1.45        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241121 3.216 3.451 3.195 3.339 +0.146 225,693 54,708 -22,326 Hover/Click
Jan25 241121 3.423 3.593 3.392 3.482 +0.088 198,581 340,547 -3,001 Hover/Click
Feb25 241121 3.268 3.435 3.244 3.334 +0.087 73,646 138,297 -2,404 Hover/Click
Mar25 241121 2.972 3.128 2.956 3.037 +0.079 75,984 246,269 -3,837 Hover/Click
Apr25 241121 2.917 3.045 2.905 2.975 +0.065 58,738 109,183 -899 Hover/Click
May25 241121 2.986 3.106 2.979 3.059 +0.067 34,489 89,904 +1,049 Hover/Click
Jun25 241121 3.129 3.244 3.121 3.204 +0.069 12,485 49,098 +740 Hover/Click
Jul25 241121 3.280 3.387 3.266 3.353 +0.070 13,698 49,630 +499 Hover/Click
Aug25 241121 3.327 3.421 3.307 3.385 +0.067 9,685 28,278 -334 Hover/Click
Sep25 241121 3.307 3.403 3.285 3.363 +0.066 9,956 25,664 +54 Hover/Click
Oct25 241121 3.372 3.479 3.367 3.439 +0.066 29,455 106,338 -1,560 Hover/Click
Nov25 241121 3.625 3.722 3.613 3.680 +0.061 6,141 31,253 +94 Hover/Click
Dec25 241121 4.045 4.141 4.027 4.097 +0.060 4,258 37,236 +154 Hover/Click
Jan26 241121 4.285 4.373 4.265 4.331 +0.061 13,309 90,717 -472 Hover/Click
Feb26 241121 4.077 4.163 4.057 4.125 +0.058 2,371 16,488 +23 Hover/Click
Mar26 241121 3.611 3.693 3.591 3.661 +0.050 3,965 35,842 +969 Hover/Click
Total Volume and Open Interest 792,454 1,677,263 -28,802  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241121 73.10 74.40 72.91 74.23 +1.42 260,505 318,164 -27,751 Hover/Click
Feb25 241121 72.76 73.99 72.58 73.77 +1.28 219,356 494,430 +22,920 Hover/Click
Mar25 241121 72.51 73.69 72.35 73.44 +1.18 121,999 273,357 +6,924 Hover/Click
Apr25 241121 72.37 73.48 72.18 73.19 +1.09 50,442 118,272 +4,929 Hover/Click
May25 241121 72.17 73.32 72.06 73.00 +1.03 20,874 102,650 +328 Hover/Click
Jun25 241121 72.05 73.15 71.92 72.82 +0.97 49,387 202,022 -607 Hover/Click
Jul25 241121 71.95 73.00 71.79 72.63 +0.92 8,563 69,524 +4 Hover/Click
Aug25 241121 71.79 72.79 71.65 72.43 +0.86 8,175 52,637 +791 Hover/Click
Sep25 241121 71.62 72.61 71.48 72.22 +0.81 14,110 86,975 +278 Hover/Click
Oct25 241121 71.42 72.36 71.34 72.01 +0.77 4,338 49,255 +79 Hover/Click
Nov25 241121 71.35 72.14 71.18 71.81 +0.74 4,739 42,821 -319 Hover/Click
Dec25 241121 71.11 72.07 71.00 71.63 +0.71 35,544 208,683 +2,230 Hover/Click
Jan26 241121 71.28 71.42 71.28 71.42 +0.67 979 30,137 +8 Hover/Click
Feb26 241121 71.23 71.23 71.23 71.23 +0.63 851 29,102 +176 Hover/Click
Total Volume and Open Interest 816,334 2,478,257 +11,562  
Gas Oil(ICE) Weekly Monthly
Dec24 241121 683.75 697.75 682.50 691.75 +9.50 83,053 194,729 -12,701 Hover/Click
Jan25 241121 677.25 690.25 675.75 685.00 +8.50 93,492 171,840 +308 Hover/Click
Feb25 241121 674.75 687.25 673.25 682.00 +7.25 47,046 85,004 -337 Hover/Click
Mar25 241121 673.50 685.00 672.50 680.50 +6.50 32,996 81,291 -1,732 Hover/Click
Apr25 241121 671.00 681.75 670.25 677.50 +5.75 13,207 47,919 +196 Hover/Click
May25 241121 669.00 679.00 668.75 675.00 +5.25 8,068 44,286 +289 Hover/Click
Jun25 241121 667.75 677.00 666.50 673.50 +5.25 18,052 68,389 -189 Hover/Click
Jul25 241121 671.50 676.25 670.00 673.25 +5.00 3,070 25,590 -195 Hover/Click
Aug25 241121 669.00 676.75 669.00 673.50 +5.00 1,563 23,177 +119 Hover/Click
Sep25 241121 669.25 677.25 669.25 673.75 +4.75 2,609 29,784 -138 Hover/Click
Total Volume and Open Interest 317,612 909,896 -12,730  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241121 69.09 70.38 68.89 70.10 +1.35 50,851 94,936 +943 Hover/Click
Feb25 241121 68.83 70.06 68.66 69.77 +1.25 41,157 61,780 +3,856 Hover/Click
Mar25 241121 68.67 69.77 68.53 69.47 +1.13 41,016 65,593 +2,370 Hover/Click
Apr25 241121 68.53 69.58 68.29 69.25 +1.05 25,109 28,075 +725 Hover/Click
May25 241121 68.41 69.41 68.27 69.08 +0.99 16,611 28,943 +390 Hover/Click
Jun25 241121 68.28 69.27 68.24 68.90 +0.93 21,005 78,212 -110 Hover/Click
Jul25 241121 68.10 69.00 68.10 68.70 +0.87 4,358 21,926 +560 Hover/Click
Aug25 241121 68.54 68.54 68.27 68.49 +0.82 2,625 21,881 +799 Hover/Click
Sep25 241121 67.80 68.51 67.80 68.26 +0.77 4,229 39,274 +878 Hover/Click
Oct25 241121 67.60 68.03 67.60 68.03 +0.74 1,023 18,103 +540 Hover/Click
Nov25 241121 67.81 67.81 67.81 67.81 +0.68 674 17,303 +531 Hover/Click
Dec25 241121 67.47 68.05 67.34 67.61 +0.67 10,214 90,598 +1,106 Hover/Click
Jan26 241121 67.38 67.38 67.38 67.38 +0.63 47 4,427 +0 Hover/Click
Feb26 241121 67.16 67.16 67.16 67.16 +0.59 103 2,460 +90 Hover/Click
Mar26 241121 66.97 66.97 66.97 66.97 +0.56 96 3,150 -62 Hover/Click
Apr26 241121 66.79 66.79 66.79 66.79 +0.52 17 1,140 +5 Hover/Click
Total Volume and Open Interest 223,250 695,469 +12,883  
US Dollar Index(ICE) Weekly Monthly
Dec24 241121 106.555 107.115 106.410 106.930 +0.315 18,292 36,534 +6 Hover/Click
Mar25 241121 106.180 106.710 106.090 106.565 +0.310 110 764 -15 Hover/Click
Jun25 241121 106.200 106.300 106.200 106.255 +0.310 2 4 +1 Hover/Click
Total Volume and Open Interest 18,404 37,312 -8  
Australian Dollar(CME) Weekly Monthly
Dec24 241121 65.08 65.34 64.99 65.17 +0.19 68,776 179,752 +293 Hover/Click
Mar25 241121 65.11 65.37 65.03 65.20 +0.19 281 1,701 +37 Hover/Click
Jun25 241121 65.11 65.35 65.11 65.21 +0.19 34 390 +9 Hover/Click
Total Volume and Open Interest 69,121 182,042 +354  
British Pound(CME) Weekly Monthly
Dec24 241121 126.52 126.60 125.76 126.00 -0.46 76,236 214,646 +850 Hover/Click
Mar25 241121 126.50 126.56 125.74 125.97 -0.46 291 6,541 +39 Hover/Click
Jun25 241121 125.94 125.94 125.94 125.94 -0.45 5 201 +0 Hover/Click
Total Volume and Open Interest 76,687 221,723 +827  
Canadian Dollar(CME) Weekly Monthly
Dec24 241121 71.62 71.84 71.60 71.67 +0.09 62,475 334,609 -2,891 Hover/Click
Mar25 241121 71.89 72.09 71.85 71.92 +0.09 2,092 7,902 +753 Hover/Click
Jun25 241121 72.18 72.29 72.14 72.14 +0.08 191 3,238 +150 Hover/Click
Sep25 241121 72.51 72.51 72.35 72.35 +0.07 0 298 +0 Hover/Click
Total Volume and Open Interest 64,904 346,226 -1,959  
Japanese Yen(CME) Weekly Monthly
Dec24 241121 64.54 65.16 64.54 64.91 +0.34 130,787 256,945 +7,388 Hover/Click
Mar25 241121 65.31 65.91 65.30 65.65 +0.33 1,447 3,129 +75 Hover/Click
Jun25 241121 66.14 66.50 66.14 66.32 +0.33 18 1,088 +10 Hover/Click
Total Volume and Open Interest 132,513 261,645 +7,558  
Swiss Franc(CME) Weekly Monthly
Dec24 241121 113.41 113.64 113.02 113.10 -0.29 18,174 83,474 +1,211 Hover/Click
Mar25 241121 114.63 114.82 114.21 114.29 -0.29 41 318 -5 Hover/Click
Jun25 241121 115.48 115.99 115.43 115.48 -0.28 0 98 +0 Hover/Click
Total Volume and Open Interest 18,215 83,896 +1,206  
EuroFX(CME) Weekly Monthly
Dec24 241121 105.54 105.65 104.72 104.94 -0.57 176,136 638,103 +4,391 Hover/Click
Mar25 241121 106.03 106.12 105.20 105.42 -0.57 2,511 15,878 +782 Hover/Click
Jun25 241121 106.32 106.50 105.89 105.98 -0.56 13 2,371 +11 Hover/Click
Total Volume and Open Interest 179,403 664,014 +5,240  
Mexican Peso(CME) Weekly Monthly
Dec24 241121 490.75 491.50 486.50 487.00 -2.88 34,427 140,528 +2,908 Hover/Click
Mar25 241121 483.50 484.25 479.50 479.88 -2.88 842 2,014 +393 Hover/Click
Total Volume and Open Interest 35,269 142,561 +3,301  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241121 58.7800 58.8800 58.5200 58.6800 -0.0500 24,126 72,226 -105 Hover/Click
Mar25 241121 58.9100 58.9500 58.6000 58.7500 -0.0500 9 513 -1 Hover/Click
Total Volume and Open Interest 24,135 72,740 -106  
Brazilian Real(CME) Weekly Monthly
Dec24 241121 172.25 172.70 171.25 171.80 -0.40 3,151 74,824 +211 Hover/Click
Jan25 241121 171.45 172.05 170.60 171.20 -0.40 210 6,731 +118  
Feb25 241121 170.60 170.60 170.60 170.60 -1.10 0 9 +0  
Mar25 241121 169.70 169.70 169.70 169.70 -1.20       Hover/Click
Total Volume and Open Interest 3,361 81,564 +329  
Bitcoin RR(CME) Weekly Monthly
Nov24 241121 94665 99575 94290 98735 +3995 13,156 20,833 -489 Hover/Click
Dec24 241121 95475 100520 95240 99700 +4070 5,707 19,960 +1,895 Hover/Click
Jan25 241121 97150 101490 96170 100695 +4145 141 1,246 +23 Hover/Click
Feb25 241121 101220 102255 96965 101500 +4180 8 477 +0 Hover/Click
Mar25 241121 101105 102815 97850 102140 +4200 3 99 +1 Hover/Click
Total Volume and Open Interest 19,016 42,633 +1,430  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241121 116~150 116~290 116~000 116~040 -0~140 605,400 1,746,860 -39,715 Hover/Click
Mar25 241121 116~200 117~020 116~050 116~090 -0~130 140,396 375,910 +102,035 Hover/Click
Jun25 241121 117~010 117~010 116~100 116~100 -0~130 5 299 +5 Hover/Click
Total Volume and Open Interest 745,801 2,123,069 +62,325  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241121 109~205 109~285 109~145 109~160 -0~060 1,945,465 4,229,119 -184,475 Hover/Click
Mar25 241121 109~260 110~020 109~200 109~210 -0~060 461,048 565,404 +229,988 Hover/Click
Jun25 241121 110~060 110~060 109~250 109~250 -0~060 4 39 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241121 106~204 106~254 106~160 106~164 -0~050 2,270,197 5,830,953 -377,212 Hover/Click
Mar25 241121 106~272 106~316 106~222 106~230 -0~046 1,161,251 1,020,310 +428,338 Hover/Click
Jun25 241121 106~250 106~250 106~250 106~250 -0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241121 102~194 102~213 102~173 102~176 -0~022 1,302,154 3,904,661 -347,148 Hover/Click
Mar25 241121 102~263 102~282 102~237 102~242 -0~025 663,926 711,712 +342,146 Hover/Click
Jun25 241121 102~302 102~302 102~302 102~302 -0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 1,966,080 4,616,374 -5,002  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241121 95.380 95.380 95.370 95.380 unch 69,749 333,728 +6,210  
Mar25 241121 95.620 95.635 95.600 95.630 +0.015 107,847 326,726 -2,300  
Jun25 241121 95.790 95.835 95.785 95.820 +0.025 79,081 298,858 +5,363  
Sep25 241121 95.915 95.955 95.895 95.940 +0.035 63,733 262,640 +3,782  
Dec25 241121 95.985 96.030 95.960 96.015 +0.045 86,328 364,309 -4,813  
Mar26 241121 96.010 96.060 95.985 96.040 +0.045 56,858 165,491 +1,257  
Jun26 241121 96.020 96.070 96.000 96.055 +0.045 52,481 144,603 +764  
Sep26 241121 96.040 96.090 96.020 96.075 +0.045 38,486 105,524 -547  
Dec26 241121 96.080 96.120 96.050 96.105 +0.045 33,827 109,507 +1,197  
Mar27 241121 96.095 96.145 96.080 96.130 +0.045 22,531 68,484 +680  
Jun27 241121 96.120 96.165 96.100 96.150 +0.040 22,412 56,404 -566  
Sep27 241121 96.135 96.185 96.120 96.170 +0.040 15,138 58,525 -66  
Dec27 241121 96.155 96.195 96.135 96.180 +0.035 8,924 53,300 +1,106  
Mar28 241121 96.175 96.205 96.145 96.190 +0.035 8,292 29,649 +696  
Jun28 241121 96.165 96.205 96.155 96.195 +0.035 4,774 25,206 -264  
Sep28 241121 96.165 96.210 96.155 96.200 +0.035 2,666 12,395 -76  
Dec28 241121 96.160 96.205 96.150 96.195 +0.035 2,311 7,348 -61  
Mar29 241121 96.140 96.195 96.140 96.185 +0.035 1,106 7,996 +59  
Total Volume and Open Interest 678,560 2,813,061 +12,268  
Ultra T-Bond(CBOT)
Dec24 241121 122~20 123~08 122~02 122~06 -0~20 382,389 1,609,331 -89,944  
Mar25 241121 122~26 123~11 122~05 122~09 -0~20 113,964 200,080 +72,505  
Jun25 241121 123~15 123~15 123~15 123~15 -0~20        
Total Volume and Open Interest 496,353 1,809,411 -17,439  
Ultra 10-Yr T-Note(CBOT)
Dec24 241121 112~180 112~275 112~095 112~115 -0~075 672,347 2,095,879 -83,150  
Mar25 241121 112~270 113~035 112~180 112~200 -0~075 239,611 212,123 +133,847  
Jun25 241121 112~310 112~310 112~310 112~310 -0~075        
Total Volume and Open Interest 911,958 2,308,002 +50,697  
30 Day Federal Funds(CBOT)
Nov24 241121 95.363 95.363 95.360 95.360 unch 31,507 480,379 +1,175  
Dec24 241121 95.475 95.480 95.470 95.475 unch 35,266 287,242 -1,148  
Jan25 241121 95.555 95.570 95.555 95.560 unch 87,110 374,504 +3,627  
Feb25 241121 95.620 95.635 95.610 95.615 -0.005 56,260 197,414 +657  
Mar25 241121 95.675 95.690 95.660 95.665 -0.010 10,908 70,312 +2,333  
Apr25 241121 95.760 95.785 95.750 95.755 -0.010 25,867 104,414 -2,039  
Total Volume and Open Interest 292,573 1,702,468 +4,640  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241121 142.79 142.86 142.56 142.67 -0.12 821 8,307 -65 Hover/Click
Mar25 241121 141.98 142.07 141.98 142.07 -0.06 0 7 +0 Hover/Click
Jun25 241121 141.51 141.51 141.51 141.51 -0.06       Hover/Click
Total Volume and Open Interest 821 8,314 -65  
Euro-Buxl(EUREX)
Dec24 241121 133.18 134.54 132.88 133.86 +0.48 104,512 214,782 -6,279  
Mar25 241121 133.10 134.38 132.90 133.82 +0.46 438 7,686 -2,378  
Jun25 241121 133.84 133.84 133.84 133.84 +0.72        
Total Volume and Open Interest 104,950 222,468 -8,657  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241121 131.96 132.71 131.90 132.48 +0.40 987,910 1,532,173 -59,706 Hover/Click
Mar25 241121 133.50 134.19 133.35 133.95 +0.42 7,325 21,370 +4,930 Hover/Click
Jun25 241121 133.28 133.28 133.28 133.28 +0.52       Hover/Click
Total Volume and Open Interest 995,235 1,553,543 -54,776  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241121 118.47 118.86 118.42 118.75 +0.22 685,369 1,390,622 -49,906 Hover/Click
Mar25 241121 117.78 118.12 117.77 118.05 +0.21 25,268 39,505 +21,250 Hover/Click
Jun25 241121 120.12 120.12 120.12 120.12 +0.32       Hover/Click
Total Volume and Open Interest 710,637 1,430,127 -28,656  
Euro-Schatz(EUREX)
Dec24 241121 106.75 106.86 106.72 106.82 +0.07 720,287 2,446,564 -65,704  
Mar25 241121 107.00 107.10 107.00 107.07 +0.07 23,628 42,245 +13,692  
Jun25 241121 107.92 107.92 107.92 107.92 +0.11        
Total Volume and Open Interest 743,915 2,488,809 -52,012  
3-Mth Euribor(EUREX)
Dec24 241121 97.170 97.185 97.165 97.175 unch 14,685 26,162 +3,397  
Mar25 241121 97.705 97.735 97.705 97.735 +0.015 2,220 17,652 -1,240  
Jun25 241121 97.945 97.985 97.945 97.985 +0.025 38,561 16,474 +4,714  
Total Volume and Open Interest 111,696 138,637 +8,378  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241121 93~23 94~08 93~19 94~02 +0~12 257,423 810,130 -31,044 Hover/Click
Mar25 241121 93~24 94~10 93~21 94~04 +0~12 40,224 62,728 +35,952 Hover/Click
Total Volume and Open Interest 297,647 872,858 +4,908  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241121 97.170 97.190 97.165 97.175 +0.005 229,275 701,322 +185  
Mar25 241121 97.715 97.745 97.695 97.740 +0.020 224,872 600,170 +6,672  
Jun25 241121 97.950 97.990 97.935 97.985 +0.025 143,289 607,263 +1,025  
Total Volume and Open Interest 1,402,111 4,911,099 +24,399  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241121 95.61 95.61 95.60 95.61 unch 27,558 274,345 +5,486  
Mar25 241121 95.70 95.70 95.66 95.68 -0.03 57,353 314,735 +507  
Jun25 241121 95.86 95.86 95.80 95.82 -0.04 33,885 204,086 +4,201  
Sep25 241121 95.98 95.98 95.91 95.92 -0.06 19,178 193,756 -3,728  
Dec25 241121 96.07 96.07 96.01 96.02 -0.06 20,204 183,783 +1,948  
Mar26 241121 96.13 96.13 96.07 96.08 -0.06 12,024 145,632 +2,845  
Jun26 241121 96.14 96.14 96.07 96.09 -0.06 6,004 89,905 +828  
Sep26 241121 96.13 96.13 96.06 96.07 -0.06 2,260 51,636 +101  
Dec26 241121 96.07 96.07 96.04 96.04 -0.06 80 9,766 -50  
Mar27 241121 96.00 96.00 96.00 96.00 -0.06 38 2,859 -38  
Total Volume and Open Interest 178,642 1,471,904 +12,116  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241121 95.43 95.43 95.39 95.41 -0.02 196,318 1,087,134 +8,969  
Mar25 241121 95.41 95.41 95.41 95.41 -0.02        
Total Volume and Open Interest 196,318 1,087,134 +8,969  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241121 95.91 95.92 95.88 95.89 -0.03 166,683 887,094 +5,309  
Mar25 241121 95.89 95.89 95.89 95.89 -0.03        
Total Volume and Open Interest 166,683 887,094 +5,309  
Gold(CMX) Weekly Monthly
Dec24 241121 2653.5 2676.5 2651.6 2674.9 +23.2 182,012 192,152 -13,396 Hover/Click
Feb25 241121 2677.3 2700.7 2675.5 2699.3 +23.7 46,860 222,493 +9,583 Hover/Click
Apr25 241121 2699.4 2720.9 2698.4 2720.2 +23.9 5,438 39,757 +1,146 Hover/Click
Jun25 241121 2724.9 2742.2 2720.5 2741.5 +24.1 2,121 29,348 +504 Hover/Click
Aug25 241121 2742.8 2762.2 2740.3 2761.5 +24.4 750 7,064 +272 Hover/Click
Oct25 241121 2764.3 2781.3 2762.5 2781.3 +24.6 197 889 +9 Hover/Click
Dec25 241121 2784.3 2801.2 2784.3 2801.2 +24.6 400 7,837 +165 Hover/Click
Feb26 241121 2820.9 2820.9 2820.9 2820.9 +24.6 20 44 -2 Hover/Click
Apr26 241121 2825.1 2839.1 2825.1 2839.1 +24.6 10 34 +0 Hover/Click
Jun26 241121 2858.3 2858.3 2858.3 2858.3 +24.6 8 207 +2 Hover/Click
Aug26 241121 2879.9 2879.9 2879.9 2879.9 +24.6       Hover/Click
Total Volume and Open Interest 238,577 501,315 -1,637  
Silver(CMX) Weekly Monthly
Dec24 241121 3095.5 3138.0 3071.5 3094.3 -6.2 56,008 53,760 -3,675 Hover/Click
Mar25 241121 3137.0 3181.0 3114.5 3137.9 -5.5 13,811 71,677 +3,261 Hover/Click
May25 241121 3176.5 3206.0 3150.0 3164.8 -5.6 887 7,764 +66 Hover/Click
Jul25 241121 3209.5 3227.5 3174.0 3192.0 -6.3 287 4,788 +74 Hover/Click
Sep25 241121 3218.5 3218.5 3218.5 3218.5 -7.0 126 810 +55 Hover/Click
Dec25 241121 3293.0 3300.0 3235.0 3256.9 -7.0 49 925 +13 Hover/Click
Mar26 241121 3300.0 3300.0 3295.7 3295.7 -7.0 0 10 +0 Hover/Click
Total Volume and Open Interest 71,882 141,112 -175  
Platinum(NYMEX) Weekly Monthly
Jan25 241121 967.5 974.1 959.1 970.5 +4.7 17,408 76,949 +855 Hover/Click
Apr25 241121 976.4 983.0 968.5 979.3 +4.5 731 11,637 +152 Hover/Click
Jul25 241121 985.7 989.8 976.8 986.8 +4.3 115 991 +4 Hover/Click
Oct25 241121 992.8 996.9 985.0 994.3 +4.3 73 188 +1 Hover/Click
Total Volume and Open Interest 18,360 89,957 +1,004  
Palladium(NYMEX) Weekly Monthly
Dec24 241121 1025.50 1047.00 1022.00 1044.90 +19.00 6,694 7,795 -1,311 Hover/Click
Mar25 241121 1037.00 1052.00 1028.50 1050.80 +17.90 3,241 9,960 +1,045 Hover/Click
Jun25 241121 1057.80 1057.80 1057.80 1057.80 +17.60 6 98 +0 Hover/Click
Total Volume and Open Interest 9,942 17,862 -265  
Copper(CMX) Weekly Monthly
Dec24 241121 415.30 416.65 409.70 412.50 -3.05 44,315 48,974 -4,510 Hover/Click
Mar25 241121 418.50 420.45 414.00 416.40 -2.60 29,006 105,787 +2,066 Hover/Click
May25 241121 422.35 423.20 416.90 419.25 -2.45 4,533 28,251 -110 Hover/Click
Jul25 241121 424.95 425.55 419.45 421.65 -2.35 2,922 20,437 +67 Hover/Click
Sep25 241121 426.60 427.05 421.90 423.55 -2.25 774 3,026 +48 Hover/Click
Total Volume and Open Interest 82,582 221,153 -2,294  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241121 43567 44146 43383 43989 +473 104,006 80,934 -1,036 Hover/Click
Mar25 241121 43961 44591 43831 44437 +475 349 2,585 -11 Hover/Click
Jun25 241121 44467 44916 44246 44784 +474 0 65 +0 Hover/Click
Sep25 241121 45102 45102 45102 45102 +480       Hover/Click
Total Volume and Open Interest 104,355 83,584 -1,047  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241121 43572 44147 43382 43989 +473 101,005 21,644 +1,202 Hover/Click
Mar25 241121 43966 44593 43831 44437 +475 469 960 +47 Hover/Click
Jun25 241121 44500 44823 44500 44784 +474 0 29 +0 Hover/Click
Sep25 241121 45102 45102 45102 45102 +480 0 1 +0 Hover/Click
Total Volume and Open Interest 101,474 22,634 +1,249  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241121 5937.25 5985.00 5905.25 5970.50 +32.75 1,597,257 2,174,613 -2,706 Hover/Click
Mar25 241121 6000.00 6050.25 5970.00 6035.75 +33.00 9,219 84,217 +5,195 Hover/Click
Jun25 241121 6039.25 6108.00 6027.50 6093.75 +33.75 69 1,807 +9 Hover/Click
Sep25 241121 6159.25 6159.25 6114.00 6149.50 +34.50 0 28 +0 Hover/Click
Total Volume and Open Interest 1,606,545 2,261,849 +2,498  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241121 5938.00 5985.00 5905.25 5970.50 +32.75 965,082 214,325 +4,354 Hover/Click
Mar25 241121 6007.50 6050.75 5970.00 6035.75 +33.00 2,569 3,622 +118 Hover/Click
Jun25 241121 6064.00 6107.50 6031.75 6093.75 +33.75 51 436 +5 Hover/Click
Sep25 241121 6144.50 6149.50 6111.75 6149.50 +34.50 1 10 +0 Hover/Click
Total Volume and Open Interest 967,705 218,396 +4,478  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241121 20738.00 20905.75 20514.25 20829.50 +80.50 619,493 276,945 +6,991 Hover/Click
Mar25 241121 20977.00 21160.75 20769.50 21082.50 +79.25 2,002 5,033 -39 Hover/Click
Jun25 241121 21171.50 21375.50 21003.50 21302.50 +79.50 2 39 +0 Hover/Click
Total Volume and Open Interest 621,497 282,023 +6,952  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241121 20739.25 20907.00 20514.00 20829.50 +80.50 1,456,356 118,184 +2,880 Hover/Click
Mar25 241121 20982.00 21161.00 20762.75 21082.50 +79.25 4,620 7,361 +129 Hover/Click
Jun25 241121 21179.00 21375.50 21000.00 21302.50 +79.50 86 138 -15 Hover/Click
Total Volume and Open Interest 1,461,062 125,694 +2,994  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241121 3242.20 29.10 3230.20 21.30 -3223.50 6,875 43,677 -96 Hover/Click
Mar25 241121 52.40 59.10 52.40 52.40 -3212.50 0 6 +0 Hover/Click
Jun25 241121 67.60 67.60 67.60 67.60 +55.40       Hover/Click
Total Volume and Open Interest 6,875 43,683 -96  
Volatility Index(CBOE)
Nov24 241120 16.75 16.95 16.15 16.65 +0.23 73,876 40,989 -15,081  
Dec24 241121 16.70 17.50 16.35 16.77 -0.18 129,974 165,426 -5,033  
Jan25 241121 17.32 17.75 16.90 17.28 -0.13 55,243 51,131 +721  
Feb25 241121 17.52 17.88 17.21 17.51 -0.11 23,301 45,858 +783  
Total Volume and Open Interest 230,503 313,666 -40,094  
S & P 600(CME)
Dec24 241121 1497.30 1501.20 1466.00 1497.30 +24.80 0 713 +0  
Mar25 241121 1514.00 1514.00 1514.00 1514.00 +25.30        
Total Volume and Open Interest 0 713 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241121 2335.70 2382.60 2321.70 2373.60 +38.40 146,166 484,638 +751 Hover/Click
Mar25 241121 2356.30 2407.10 2346.50 2398.60 +38.70 582 5,012 +104 Hover/Click
Jun25 241121 2420.80 2422.20 2420.80 2420.80 +40.30       Hover/Click
Total Volume and Open Interest 146,748 489,650 +855  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241121 2336.80 2382.70 2321.60 2373.60 +38.40 66,713 26,218 +578 Hover/Click
Mar25 241121 2362.70 2407.60 2347.00 2398.60 +38.70 469 1,418 +58 Hover/Click
Jun25 241121 2420.80 2420.80 2420.80 2420.80 +40.30 0 4 +0 Hover/Click
Total Volume and Open Interest 67,183 27,641 +635  
Nikkei 225(CME)
Dec24 241121 38355 38410 37745 38265 -50 4,292 9,755 +17  
Mar25 241121 38035 38440 37850 38370 -30 8 109 -1  
Total Volume and Open Interest 4,300 9,864 +16  
Nikkei 225(SGX) Weekly Monthly
Dec24 241121 38430 38535 37855 38075 -330 20,772 83,423 +939  
Mar25 241121 38460 38500 37900 38035 -335 100 936 -5  
Jun25 241121 37785 37785 37785 37785 -330 0 688 +0  
Total Volume and Open Interest 20,872 87,686 +934  
Nikkei 225 Mini(JPX)
Dec24 241121 38480 38525 37850 38040 -400 615,436 314,075 +2,594  
Mar25 241121 38475 38520 37860 38040 -390 37,545 22,695 +1,043  
Jun25 241121 38240 38270 37645 37810 -400 688 2,290 +98  
Total Volume and Open Interest 666,543 355,454 +3,674  
Nikkei 225(JPX)
Dec24 241121 38490 38520 37860 38040 -400 33,680 183,196 +243  
Mar25 241121 38440 38510 37880 38040 -390 1,222 26,789 +937  
Jun25 241121 37930 37930 37750 37810 -400 11 7,937 -2  
Total Volume and Open Interest 34,915 245,698 +1,160  
Nikkei 225(CME) Yen
Dec24 241121 38345 38375 37700 38230 -50 16,836 39,768 +1,159  
Mar25 241121 38090 38325 37710 38230 -50 25 89 +1  
Jun25 241121 38260 38260 38260 38260 -10        
Total Volume and Open Interest 16,861 39,857 +1,160  
Nikkei 225(CME) e-Mini Yen
Dec24 241121 38230 38230 38230 38230 -50        
Mar25 241121 38230 38230 38230 38230 -50 0 1 +0  
Jun25 241121 38260 38260 38260 38260 -10        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241121 7242.0 7244.0 7141.0 7225.5 +14.0 33,332 189,169 +6,507  
Jan25 241121 7207.0 7242.5 7206.0 7242.5 +14.0 21 104 +3  
Feb25 241121 7266.0 7266.0 7266.0 7266.0 +14.0        
Mar25 241121 7282.5 7282.5 7282.5 7282.5 +14.0 0 1 +0  
Jun25 241121 7151.0 7151.0 7151.0 7151.0 +10.5        
Sep25 241121 7187.5 7187.5 7187.5 7187.5 +11.0        
Total Volume and Open Interest 33,353 189,274 +6,510  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241121 19713 19787 19554 19589 -125 76,079 106,773 +810  
Dec24 241121 19757 19833 19615 19644 -123 4,782 21,201 +376  
Jan25 241121 19680 19680 19680 19680 -126 0 2,005 +0  
Total Volume and Open Interest 80,983 134,539 +1,198  
DAX(EUREX) Weekly Monthly
Dec24 241121 19131.0 19252.0 18952.0 19204.0 +146.0 41,646 55,312 -4,544  
Mar25 241121 19341.0 19388.0 19241.0 19384.0 +144.0 9 365 -4  
Jun25 241121 19590.0 19590.0 19590.0 19590.0 +146.0 0 22 +0  
Total Volume and Open Interest 41,655 55,699 -4,548  
Mini-DAX(EUREX)
Dec24 241121 19146.0 19251.0 18952.0 19204.0 +146.0 33,712 10,113 -457  
Mar25 241121 19348.0 19430.0 19171.0 19384.0 +144.0 25 142 -11  
Jun25 241121 19590.0 19590.0 19590.0 19590.0 +146.0 0 5 +0  
Total Volume and Open Interest 33,737 10,260 -468  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241121 4760 4782 4700 4767 +25 604,777 2,330,190 -81,665  
Mar25 241121 4783 4801 4727 4792 +25 1,817 36,586 +518  
Jun25 241121 4730 4730 4730 4730 +23 0 1,953 -10  
Total Volume and Open Interest 606,594 2,369,241 -81,157  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241121 11597 11644 11506 11611 +60 18,049 179,627 -832  
Mar25 241121 11500 11633 11500 11603 +60 2 3,445 -6  
Jun25 241121 11401 11401 11401 11401 +60 0 130 +0  
Total Volume and Open Interest 18,051 183,202 -838  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241121 8113.50 8210.50 8087.00 8176.00 +72.50 70,535 445,661 -2,309  
Mar25 241121 8155.00 8212.00 8128.00 8212.00 +72.00 1 103 +1  
Jun25 241121 8218.00 8218.00 8218.00 8218.00 +72.00 0 153 +0  
Total Volume and Open Interest 70,536 445,917 -2,308  
SPI 200(SFE) Weekly Monthly
Dec24 241121 8353.0 8391.0 8322.0 8347.0 -12.0 39,869 227,262 -5,047  
Mar25 241121 8351.0 8351.0 8351.0 8351.0 -13.0 2 457 +2  
Jun25 241121 8425.0 8425.0 8425.0 8425.0 -13.0 0 253 +0  
Total Volume and Open Interest 40,268 228,913 -4,858  
FTSE MIB(ISE)
Dec24 241121 33420.00 33520.00 32940.00 33382.00 +55.00 20,940 127,311 -8,622  
Mar25 241121 33660.00 33660.00 33300.00 33532.00 +35.00 7 154 +3  
Jun25 241121 32899.00 32899.00 32899.00 32899.00 +52.00 0 3 +0  
Total Volume and Open Interest 20,947 127,468 -8,619  
KOSPI 200(KFE)
Dec24 241121 327.65 331.95 327.40 330.35 +0.35 165,864 272,179 +1,996  
Mar25 241121 327.90 332.10 327.70 330.55 +0.40 413 4,908 +41  
Jun25 241121 331.20 331.20 331.20 331.20 +2.75 0 4,045 +0  
Total Volume and Open Interest 166,277 285,552 +2,037  
GSCI(CME) Weekly Monthly
Dec24 241121 544.20 545.25 543.95 543.95 +3.80 2 1,002 +1  
Jan25 241121 542.55 543.60 542.55 542.55 +3.80        
Feb25 241121 540.05 540.05 540.05 540.05 -1.20        
Total Volume and Open Interest 2 1,002 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?